U.S. markets open in 4 hours 52 minutes
F S&P 500
5,141.75 -5.25 (-0.10%) F Dow Jones
38,536.00 -23.00 (-0.06%) F Nasdaq
17,892.25 -12.00 (-0.07%) E-mini Russell 2000 Index Futur
2,024.50 -2.60 (-0.13%) Petróleo
82.78 +0.15 (+0.18%) Oro
2,325.30 -32.40 (-1.37%)
GameStop Corp. (GME)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510C00002500 | 2024-04-17 11:49AM EDT | 2.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510C00008000 | 2024-04-29 10:19AM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510C00008500 | 2024-04-26 3:37PM EDT | 8.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510C00009000 | 2024-04-23 2:08PM EDT | 9.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GME240510C00009500 | 2024-04-29 12:19PM EDT | 9.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GME240510C00010000 | 2024-04-29 2:35PM EDT | 10.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| GME240510C00010500 | 2024-04-29 3:27PM EDT | 10.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GME240510C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 0.00% |
| GME240510C00011500 | 2024-04-29 3:47PM EDT | 11.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,141 | 0 | 3.13% |
| GME240510C00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 12.50% |
| GME240510C00012500 | 2024-04-29 3:31PM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| GME240510C00013000 | 2024-04-29 3:08PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| GME240510C00013500 | 2024-04-29 3:05PM EDT | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GME240510C00014000 | 2024-04-29 3:24PM EDT | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| GME240510C00014500 | 2024-04-29 3:58PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| GME240510C00015000 | 2024-04-29 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| GME240510C00015500 | 2024-04-29 1:48PM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GME240510C00016000 | 2024-04-29 11:35AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GME240510C00016500 | 2024-04-29 11:09AM EDT | 16.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510C00017000 | 2024-04-29 3:02PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| GME240510C00017500 | 2024-04-29 3:23PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GME240510C00018000 | 2024-04-29 3:47PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| GME240510C00018500 | 2024-04-29 2:38PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GME240510C00019000 | 2024-04-29 3:03PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510C00020000 | 2024-04-29 3:14PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| GME240510C00021000 | 2024-04-26 3:25PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GME240510C00022000 | 2024-04-29 3:46PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GME240510C00023000 | 2024-04-29 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240510C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,261 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240510P00005000 | 2024-04-19 3:19PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510P00007000 | 2024-04-29 9:30AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GME240510P00007500 | 2024-04-25 9:33AM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GME240510P00008000 | 2024-04-29 11:42AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GME240510P00008500 | 2024-04-25 1:59PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GME240510P00009000 | 2024-04-29 2:05PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| GME240510P00009500 | 2024-04-29 3:49PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GME240510P00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| GME240510P00010500 | 2024-04-29 3:52PM EDT | 10.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| GME240510P00011000 | 2024-04-29 3:52PM EDT | 11.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| GME240510P00011500 | 2024-04-29 3:13PM EDT | 11.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GME240510P00012000 | 2024-04-29 3:35PM EDT | 12.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| GME240510P00012500 | 2024-04-29 10:41AM EDT | 12.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00013000 | 2024-04-29 2:15PM EDT | 13.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GME240510P00013500 | 2024-04-10 12:16PM EDT | 13.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GME240510P00014000 | 2024-04-29 10:27AM EDT | 14.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00014500 | 2024-04-29 10:50AM EDT | 14.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00015000 | 2024-04-29 10:18AM EDT | 15.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240510P00015500 | 2024-04-18 9:49AM EDT | 15.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GME240510P00016000 | 2024-04-24 2:12PM EDT | 16.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00016500 | 2024-04-26 12:40PM EDT | 16.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00017000 | 2024-04-22 11:58AM EDT | 17.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GME240510P00018000 | 2024-04-03 12:54PM EDT | 18.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.